Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.050 | 2.100 | 1.860 | 2.000 | 54,966 | +0.00(+0.00%) |
May 30, 2018 | 2.100 | 2.100 | 2.000 | 2.000 | 42,115 | -0.10(-4.76%) |
May 29, 2018 | 1.950 | 2.100 | 1.850 | 2.100 | 92,127 | +0.15(+7.69%) |
May 25, 2018 | 1.950 | 1.950 | 1.950 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 1.950 | 2.000 | 1.950 | 1.950 | 43,836 | -0.05(-2.50%) |
May 23, 2018 | 1.900 | 2.000 | 1.850 | 2.000 | 24,084 | +0.05(+2.56%) |
May 22, 2018 | 2.000 | 2.000 | 1.900 | 1.950 | 16,660 | +0.00(+0.00%) |
May 21, 2018 | 2.050 | 2.050 | 1.950 | 1.950 | 43,961 | -0.10(-4.88%) |
May 18, 2018 | 2.050 | 2.050 | 2.000 | 2.050 | 23,066 | +0.07(+3.57%) |
May 17, 2018 | 1.950 | 2.050 | 1.950 | 1.979 | 53,539 | +0.03(+1.50%) |
May 16, 2018 | 2.000 | 2.000 | 1.900 | 1.950 | 77,558 | -0.03(-1.27%) |
May 15, 2018 | 1.950 | 2.000 | 1.950 | 1.975 | 29,155 | -0.02(-1.25%) |
May 14, 2018 | 1.950 | 2.000 | 1.900 | 2.000 | 32,133 | +0.07(+3.90%) |
May 11, 2018 | 1.800 | 2.000 | 1.800 | 1.925 | 92,718 | +0.12(+6.94%) |
May 10, 2018 | 1.750 | 1.886 | 1.750 | 1.800 | 61,788 | +0.05(+2.86%) |
May 09, 2018 | 1.750 | 1.800 | 1.700 | 1.750 | 18,697 | +0.00(+0.00%) |
May 08, 2018 | 1.750 | 1.800 | 1.700 | 1.750 | 177,071 | +0.00(+0.00%) |
May 07, 2018 | 1.800 | 1.800 | 1.750 | 1.750 | 12,397 | -0.05(-2.78%) |
May 04, 2018 | 1.800 | 1.850 | 1.750 | 1.800 | 43,133 | -0.05(-2.70%) |
May 03, 2018 | 1.800 | 1.850 | 1.750 | 1.850 | 74,174 | +0.03(+1.37%) |
May 02, 2018 | 1.800 | 1.850 | 1.750 | 1.825 | 71,163 | +0.00(+0.00%) |
May 01, 2018 | 1.800 | 1.850 | 1.800 | 1.825 | 27,547 | +0.02(+1.39%) |
Apr 30, 2018 | 1.800 | 1.900 | 1.800 | 1.800 | 13,939 | -0.02(-1.37%) |
Apr 27, 2018 | 1.800 | 1.850 | 1.750 | 1.825 | 27,051 | +0.07(+4.29%) |
Apr 26, 2018 | 1.750 | 1.800 | 1.700 | 1.750 | 56,695 | -0.05(-2.78%) |
Apr 25, 2018 | 1.850 | 1.850 | 1.700 | 1.800 | 61,942 | +0.05(+2.86%) |
Apr 24, 2018 | 1.700 | 1.800 | 1.650 | 1.750 | 126,629 | +0.00(+0.00%) |
Apr 23, 2018 | 1.850 | 1.900 | 1.650 | 1.750 | 292,298 | -0.10(-5.41%) |
Apr 20, 2018 | 1.950 | 1.950 | 1.800 | 1.850 | 82,544 | -0.10(-5.13%) |
Apr 19, 2018 | 1.900 | 1.950 | 1.900 | 1.950 | 36,401 | +0.05(+2.63%) |
Apr 18, 2018 | 1.950 | 1.950 | 1.900 | 1.900 | 51,341 | -0.05(-2.56%) |
Apr 17, 2018 | 1.950 | 2.050 | 1.950 | 1.950 | 74,468 | -0.03(-1.27%) |
Apr 16, 2018 | 2.000 | 2.050 | 1.900 | 1.975 | 120,239 | -0.02(-1.25%) |
Apr 13, 2018 | 1.950 | 2.050 | 1.850 | 2.000 | 168,096 | +0.10(+5.26%) |
Apr 12, 2018 | 2.000 | 2.055 | 1.850 | 1.900 | 209,567 | -0.10(-5.00%) |
Apr 11, 2018 | 1.950 | 2.050 | 1.950 | 2.000 | 48,160 | +0.00(+0.00%) |
Apr 10, 2018 | 2.050 | 2.100 | 1.850 | 2.000 | 279,946 | +0.00(+0.00%) |
Apr 09, 2018 | 2.050 | 2.200 | 1.950 | 2.000 | 251,974 | -0.05(-2.44%) |
Apr 06, 2018 | 2.100 | 2.200 | 1.950 | 2.050 | 71,015 | -0.10(-4.65%) |
Apr 05, 2018 | 2.100 | 2.250 | 1.950 | 2.150 | 173,156 | +0.05(+2.38%) |
Apr 04, 2018 | 2.000 | 2.105 | 1.900 | 2.100 | 65,827 | +0.10(+5.00%) |
Apr 03, 2018 | 2.000 | 2.050 | 1.910 | 2.000 | 81,346 | +0.00(+0.00%) |
Apr 02, 2018 | 2.000 | 2.050 | 1.950 | 2.000 | 78,884 | -0.02(-1.23%) |
Mar 29, 2018 | 2.025 | 2.025 | 2.025 | 0 | +0.10(+5.19%) | |
Mar 28, 2018 | 2.000 | 2.000 | 1.800 | 1.925 | 263,583 | -0.07(-3.75%) |
Mar 27, 2018 | 2.050 | 2.100 | 2.000 | 2.000 | 204,214 | -0.05(-2.44%) |
Mar 26, 2018 | 2.050 | 2.150 | 1.950 | 2.050 | 438,902 | +0.00(+0.00%) |
Mar 23, 2018 | 2.150 | 2.150 | 2.050 | 2.050 | 251,410 | -0.15(-6.82%) |
Mar 22, 2018 | 2.200 | 2.239 | 2.100 | 2.200 | 206,452 | -0.02(-1.12%) |
Mar 21, 2018 | 2.300 | 2.350 | 2.067 | 2.225 | 363,531 | -0.07(-3.26%) |
Mar 20, 2018 | 2.250 | 2.350 | 2.150 | 2.300 | 432,460 | +0.01(+0.55%) |
Mar 19, 2018 | 2.350 | 2.350 | 2.250 | 2.288 | 139,828 | -0.06(-2.66%) |
Mar 16, 2018 | 2.350 | 2.400 | 2.300 | 2.350 | 54,150 | +0.00(+0.00%) |
Mar 15, 2018 | 2.300 | 2.400 | 2.250 | 2.350 | 204,644 | +0.05(+2.17%) |
Mar 14, 2018 | 2.300 | 2.350 | 2.250 | 2.300 | 99,924 | +0.00(+0.00%) |
Mar 13, 2018 | 2.350 | 2.400 | 2.300 | 2.300 | 67,665 | +0.00(+0.00%) |
Mar 12, 2018 | 2.300 | 2.350 | 2.250 | 2.300 | 114,828 | +0.00(+0.00%) |
Mar 09, 2018 | 2.450 | 2.450 | 2.300 | 2.300 | 184,830 | -0.15(-6.12%) |
Mar 08, 2018 | 2.350 | 2.450 | 2.250 | 2.450 | 379,464 | +0.12(+5.38%) |
Mar 07, 2018 | 2.400 | 2.200 | 2.325 | 333,331 | +0.00(+0.00%) | |
Mar 06, 2018 | 2.300 | 2.350 | 2.200 | 2.325 | 221,911 | +0.03(+1.09%) |
Mar 05, 2018 | 2.300 | 2.400 | 2.300 | 2.300 | 165,952 | -0.03(-1.08%) |
Mar 02, 2018 | 2.200 | 2.350 | 2.200 | 2.325 | 143,945 | +0.08(+3.33%) |